Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.36 14.39 14.21 14.28 1,071,142 -0.08(-0.56%)
Dec 29, 2011 14.24 14.41 14.16 14.36 1,096,071 +0.19(+1.37%)
Dec 28, 2011 14.43 14.45 14.09 14.17 1,131,482 -0.26(-1.81%)
Dec 27, 2011 14.32 14.55 14.20 14.43 953,890 +0.07(+0.50%)
Dec 23, 2011 14.23 14.38 14.09 14.36 835,184 +0.08(+0.57%)
Dec 21, 2011 14.21 14.28 14.13 14.28 1,176,660 +0.05(+0.38%)
Dec 20, 2011 14.10 14.38 14.10 14.22 1,328,449 +0.35(+2.55%)
Dec 19, 2011 14.12 14.37 13.85 13.87 1,491,935 -0.17(-1.18%)
Dec 16, 2011 13.85 14.13 13.82 14.03 2,949,139 +0.26(+1.90%)
Dec 15, 2011 13.55 13.85 13.38 13.77 1,765,598 +0.39(+2.91%)
Dec 14, 2011 13.69 13.71 13.38 13.38 2,191,166 -0.46(-3.33%)
Dec 13, 2011 14.35 14.48 13.76 13.85 1,343,900 -0.42(-2.96%)
Dec 12, 2011 14.07 14.27 13.94 14.27 1,412,368 +0.04(+0.30%)
Dec 09, 2011 14.05 14.30 14.02 14.22 1,040,342 +0.18(+1.25%)
Dec 08, 2011 14.13 14.23 14.03 14.05 1,266,317 -0.25(-1.76%)
Dec 07, 2011 14.14 14.32 13.96 14.30 1,418,554 +0.06(+0.43%)
Dec 06, 2011 14.40 14.45 14.19 14.24 1,479,051 -0.11(-0.79%)
Dec 05, 2011 14.44 14.53 14.22 14.35 3,246,177 +0.14(+1.00%)
Dec 02, 2011 14.38 14.38 14.09 14.21 1,032,882 +0.04(+0.30%)
Dec 01, 2011 14.38 14.84 14.16 14.17 2,507,410 -0.33(-2.26%)
Nov 30, 2011 14.24 14.71 14.14 14.50 2,566,705 +0.66(+4.73%)
Nov 29, 2011 13.65 13.93 13.61 13.84 1,458,712 +0.26(+1.92%)
Nov 28, 2011 13.47 13.69 13.33 13.58 1,322,188 +0.49(+3.77%)
Nov 25, 2011 13.05 13.24 12.98 13.09 535,054 -0.06(-0.47%)
Nov 23, 2011 13.23 13.30 13.13 13.15 849,419 -0.27(-1.98%)
Nov 22, 2011 13.40 13.55 13.21 13.41 804,442 -0.01(-0.07%)
Nov 21, 2011 13.33 13.55 13.27 13.42 1,123,508 -0.18(-1.29%)
Nov 18, 2011 13.76 13.79 13.47 13.60 1,497,278 -0.11(-0.80%)
Nov 17, 2011 13.91 14.03 13.61 13.71 973,542 -0.24(-1.74%)
Nov 16, 2011 14.04 14.21 13.93 13.95 786,716 -0.23(-1.61%)
Nov 15, 2011 13.92 14.24 13.89 14.18 1,862,655 +0.18(+1.25%)
Nov 14, 2011 14.07 14.25 13.89 14.00 979,219 -0.04(-0.27%)
Nov 11, 2011 13.75 14.20 13.66 14.04 1,751,974 +0.42(+3.07%)
Nov 10, 2011 13.64 13.71 13.42 13.62 1,037,875 +0.17(+1.24%)
Nov 09, 2011 13.53 13.75 13.36 13.46 1,636,859 -0.45(-3.21%)
Nov 08, 2011 13.58 13.95 13.48 13.90 1,328,075 +0.42(+3.10%)
Nov 07, 2011 13.78 13.87 13.29 13.48 1,151,253 -0.31(-2.24%)
Nov 04, 2011 13.72 13.84 13.51 13.79 1,135,454 -0.05(-0.38%)
Nov 03, 2011 13.80 13.92 13.43 13.85 1,170,520 +0.21(+1.57%)
Nov 02, 2011 13.46 13.69 13.34 13.63 1,604,706 +0.41(+3.13%)
Nov 01, 2011 13.45 13.56 13.06 13.22 1,870,854 -0.64(-4.59%)
Oct 31, 2011 13.89 14.15 13.73 13.85 1,499,243 -0.19(-1.39%)
Oct 28, 2011 14.28 14.36 13.91 14.05 1,239,346 -0.14(-1.00%)
Oct 27, 2011 13.89 14.33 13.75 14.19 3,098,962 +0.86(+6.48%)
Oct 26, 2011 13.72 13.75 13.23 13.33 1,796,580 -0.19(-1.40%)
Oct 25, 2011 13.64 13.66 13.38 13.52 1,358,943 -0.20(-1.49%)
Oct 24, 2011 13.42 13.89 13.37 13.72 1,469,887 +0.29(+2.16%)
Oct 21, 2011 13.29 13.45 12.95 13.43 1,540,149 +0.34(+2.61%)
Oct 20, 2011 13.26 13.27 12.70 13.09 1,801,026 -0.19(-1.40%)
Oct 19, 2011 13.49 13.49 13.15 13.28 1,477,613 -0.21(-1.55%)
Oct 18, 2011 13.10 13.56 13.04 13.48 1,774,244 +0.41(+3.12%)
Oct 17, 2011 13.50 13.56 13.03 13.08 1,779,135 -0.31(-2.31%)
Oct 14, 2011 13.64 13.64 13.24 13.38 1,244,605 -0.07(-0.53%)
Oct 13, 2011 13.44 13.53 13.25 13.46 839,571 -0.02(-0.18%)
Oct 12, 2011 13.39 13.58 13.34 13.48 1,762,210 +0.16(+1.21%)
Oct 11, 2011 13.13 13.41 13.04 13.32 1,662,455 +0.09(+0.72%)
Oct 10, 2011 12.93 13.23 12.75 13.22 2,032,430 +0.50(+3.96%)
Oct 07, 2011 12.90 13.36 12.62 12.72 4,223,339 -0.10(-0.81%)
Oct 06, 2011 12.72 12.96 12.20 12.82 2,646,771 +0.49(+3.96%)
Oct 05, 2011 11.57 12.43 11.48 12.34 2,476,386 +0.85(+7.44%)
Oct 04, 2011 10.75 11.51 10.56 11.48 2,765,776 +0.64(+5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.